181,420€
1,07%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 178,66 | 182,92 | 178,48 | 181,95 | 1,36% | - |
| 03.09.2026 | 176,63 | 180,26 | 172,11 | 179,50 | 1,70% | 70,00 |
| 02.09.2026 | 173,26 | 176,53 | 171,68 | 176,50 | 1,10% | - |
| 01.09.2026 | 179,62 | 181,49 | 173,05 | 174,58 | -3,65% | 52,00 |
| 31.08.2026 | 181,68 | 183,03 | 180,38 | 181,20 | -2,02% | 12,00 |
| 28.08.2026 | 189,98 | 191,13 | 184,47 | 184,93 | -1,42% | 337,00 |
| 27.08.2026 | 187,56 | 188,60 | 184,87 | 187,60 | -1,98% | 60,00 |
| 26.08.2026 | 191,76 | 193,54 | 190,81 | 191,38 | 3,19% | 92,00 |
| 25.08.2026 | 184,36 | 187,58 | 184,19 | 185,46 | 0,29% | 27,00 |
| 24.08.2026 | 188,36 | 188,53 | 181,17 | 184,92 | -4,11% | 773,00 |
| 21.08.2026 | 191,99 | 195,44 | 190,79 | 192,85 | 2,41% | 17,00 |
| 20.08.2026 | 190,94 | 192,43 | 186,16 | 188,32 | -4,27% | 2,00 |
| 19.08.2026 | 192,40 | 200,88 | 189,21 | 196,72 | 4,15% | 399,00 |
| 18.08.2026 | 196,92 | 196,99 | 184,73 | 188,88 | -8,21% | 145,00 |
| 17.08.2026 | 204,90 | 209,08 | 204,55 | 205,77 | 2,23% | 180,00 |
| 14.08.2026 | 198,30 | 202,77 | 197,74 | 201,29 | -0,04% | 179,00 |
| 13.08.2026 | 196,77 | 202,08 | 191,51 | 201,38 | 4,68% | 5,00 |
| 12.08.2026 | 190,33 | 192,95 | 187,66 | 192,37 | 1,68% | 200,00 |
| 11.08.2026 | 186,50 | 191,66 | 186,50 | 189,20 | 2,32% | 33,00 |
| 10.08.2026 | 184,83 | 187,52 | 184,51 | 184,91 | 3,92% | 5,00 |
| 07.08.2026 | 174,06 | 179,70 | 172,51 | 177,93 | -1,46% | 2,00 |
| 06.08.2026 | 181,65 | 182,73 | 177,66 | 180,56 | -1,84% | - |
| 05.08.2026 | 185,35 | 186,22 | 179,75 | 183,95 | 3,38% | 3,00 |
| 04.08.2026 | 167,91 | 180,56 | 167,37 | 177,94 | 2,86% | 265,00 |
| 03.08.2026 | 173,58 | 175,02 | 166,28 | 172,99 | 0,92% | 276,00 |
| 31.07.2026 | 176,11 | 177,20 | 167,79 | 171,42 | 5,97% | 356,00 |
| 30.07.2026 | 147,22 | 164,00 | 146,12 | 161,76 | 6,65% | 4,00 |
| 29.07.2026 | 133,91 | 152,47 | 132,57 | 151,68 | 12,32% | - |
| 28.07.2026 | 136,99 | 139,53 | 131,88 | 135,04 | -6,40% | 222,00 |
| 27.07.2026 | 151,65 | 153,25 | 143,29 | 144,28 | -5,29% | 116,00 |
| 24.07.2026 | 155,22 | 158,32 | 151,26 | 152,34 | -6,53% | 204,00 |
| 23.07.2026 | 165,02 | 167,72 | 161,30 | 162,98 | 2,29% | 1,00 |
| 22.07.2026 | 162,86 | 162,95 | 158,21 | 159,33 | -3,86% | 48,00 |
| 21.07.2026 | 159,39 | 165,82 | 158,55 | 165,72 | 7,56% | 106,00 |
| 20.07.2026 | 150,50 | 156,39 | 150,50 | 154,07 | 4,65% | - |
| 17.07.2026 | 143,57 | 149,81 | 142,85 | 147,23 | -5,64% | 124,00 |
| 16.07.2026 | 159,62 | 161,32 | 153,01 | 156,03 | -3,62% | 91,00 |
| 15.07.2026 | 168,68 | 170,54 | 160,71 | 161,89 | -1,60% | 323,00 |
| 14.07.2026 | 158,00 | 165,23 | 157,89 | 164,52 | 6,21% | - |
| 13.07.2026 | 155,01 | 157,11 | 153,77 | 154,90 | -4,88% | - |
| 10.07.2026 | 162,90 | 163,30 | 159,37 | 162,84 | -0,11% | 1,00 |
| 09.07.2026 | 156,84 | 164,56 | 156,43 | 163,02 | 7,71% | 57,00 |
| 08.07.2026 | 152,67 | 153,46 | 142,45 | 151,35 | -2,20% | 104,00 |
| 07.07.2026 | 155,84 | 157,57 | 153,39 | 154,75 | -5,28% | 18,00 |
| 06.07.2026 | 159,82 | 164,86 | 158,40 | 163,37 | 1,69% | 61,00 |
| 03.07.2026 | 158,36 | 160,73 | 157,81 | 160,65 | 4,75% | 10,00 |
| 02.07.2026 | 158,08 | 161,68 | 152,09 | 153,37 | -6,04% | 249,00 |
| 01.07.2026 | 181,88 | 181,88 | 163,06 | 163,23 | -10,29% | 217,00 |
| 30.06.2026 | 181,33 | 183,83 | 173,75 | 181,95 | 3,19% | 462,00 |
| 29.06.2026 | 175,09 | 176,35 | 168,77 | 176,33 | -0,13% | 128,00 |
| 26.06.2026 | 188,98 | 188,98 | 173,08 | 176,56 | -5,73% | 240,00 |
| 25.06.2026 | 192,42 | 197,50 | 186,01 | 187,29 | 9,65% | 162,00 |
| 24.06.2026 | 165,51 | 172,96 | 165,51 | 170,81 | 2,09% | 38,00 |
| 23.06.2026 | 176,57 | 176,57 | 165,53 | 167,31 | -5,66% | 124,00 |
| 22.06.2026 | 173,93 | 180,31 | 173,04 | 177,34 | 1,96% | 110,00 |
| 19.06.2026 | 167,25 | 174,38 | 167,25 | 173,93 | 2,71% | 323,00 |
| 18.06.2026 | 162,44 | 169,91 | 162,29 | 169,34 | 4,16% | 13,00 |
| 17.06.2026 | 162,69 | 166,00 | 161,44 | 162,58 | 0,53% | 180,00 |
| 16.06.2026 | 166,01 | 166,50 | 160,75 | 161,73 | 0,75% | 123,00 |
| 15.06.2026 | 151,00 | 161,50 | 151,00 | 160,52 | 7,62% | 650,00 |
| 12.06.2026 | 148,25 | 149,62 | 146,62 | 149,16 | 7,67% | - |
| 11.06.2026 | 132,87 | 138,54 | 132,87 | 138,54 | 3,14% | 50,00 |
| 10.06.2026 | 139,00 | 139,00 | 133,41 | 134,32 | -4,31% | 181,00 |
| 09.06.2026 | 143,75 | 144,63 | 138,81 | 140,37 | -2,26% | 649,00 |
| 08.06.2026 | 137,02 | 144,18 | 136,94 | 143,62 | 4,31% | 46,00 |
| 05.06.2026 | 151,97 | 151,97 | 137,51 | 137,69 | -8,05% | 151,00 |
| 04.06.2026 | 150,97 | 152,59 | 146,81 | 149,74 | -0,23% | 73,00 |
| 03.06.2026 | 144,70 | 150,42 | 144,70 | 150,09 | 5,10% | 75,00 |
| 02.06.2026 | 140,81 | 144,82 | 139,16 | 142,81 | 3,22% | 76,00 |
| 01.06.2026 | 140,99 | 140,99 | 137,00 | 138,36 | -2,61% | 169,00 |
| 29.05.2026 | 140,90 | 142,59 | 140,17 | 142,07 | -3,69% | 178,00 |
| 28.05.2026 | 146,86 | 147,68 | 140,98 | 147,51 | 0,76% | 103,00 |
| 27.05.2026 | 146,98 | 150,64 | 146,31 | 146,40 | 2,79% | 280,00 |
| 26.05.2026 | 141,31 | 143,28 | 140,40 | 142,42 | -6,76% | - |
| 25.05.2026 | 151,24 | 154,05 | 149,02 | 152,75 | 4,44% | 1,00 |
| 22.05.2026 | 146,21 | 147,20 | 144,63 | 146,26 | 0,25% | 37,00 |
| 21.05.2026 | 145,70 | 148,00 | 143,62 | 145,90 | 1,02% | 1,00 |
| 20.05.2026 | 138,90 | 145,38 | 138,09 | 144,43 | 6,52% | 155,00 |
| 19.05.2026 | 141,10 | 141,10 | 135,23 | 135,59 | -5,02% | 174,00 |
| 18.05.2026 | 146,31 | 146,31 | 140,39 | 142,75 | -2,30% | 300,00 |
| 15.05.2026 | 155,99 | 155,99 | 141,59 | 146,11 | -6,35% | 222,00 |
| 14.05.2026 | 154,15 | 157,27 | 153,33 | 156,02 | 2,50% | 248,00 |
| 13.05.2026 | 152,05 | 154,20 | 151,70 | 152,22 | 2,58% | 26,00 |
| 12.05.2026 | 155,80 | 157,06 | 148,38 | 148,39 | -5,49% | 162,00 |
| 11.05.2026 | 167,94 | 167,94 | 154,86 | 157,01 | -4,10% | 116,00 |
| 08.05.2026 | 160,20 | 164,21 | 156,96 | 163,73 | 3,22% | 15,00 |
| 07.05.2026 | 163,35 | 164,25 | 158,31 | 158,63 | -3,33% | 182,00 |
| 06.05.2026 | 161,99 | 169,85 | 161,99 | 164,10 | 6,85% | 12,00 |
| 05.05.2026 | 156,09 | 156,09 | 153,51 | 153,58 | -1,84% | - |
| 04.05.2026 | 151,03 | 157,71 | 151,03 | 156,46 | -0,55% | 35,00 |
| 30.04.2026 | 153,23 | 157,95 | 150,19 | 157,32 | -0,69% | 9,00 |
| 29.04.2026 | 156,27 | 161,41 | 155,69 | 158,42 | 1,40% | 50,00 |
| 28.04.2026 | 161,28 | 161,32 | 155,49 | 156,24 | -3,70% | 795,00 |
| 27.04.2026 | 168,12 | 169,47 | 158,41 | 162,25 | 0,85% | 638,00 |
| 24.04.2026 | 154,75 | 161,61 | 154,47 | 160,89 | 6,21% | 773,00 |
| 23.04.2026 | 150,16 | 151,56 | 148,34 | 151,48 | 0,91% | 15,00 |
| 22.04.2026 | 143,11 | 150,66 | 143,11 | 150,11 | 4,34% | 459,00 |
| 21.04.2026 | 146,85 | 146,85 | 143,21 | 143,87 | -2,32% | 46,00 |
| 20.04.2026 | 154,64 | 154,64 | 144,61 | 147,29 | -4,43% | 266,00 |
| 17.04.2026 | 150,73 | 155,91 | 148,35 | 154,12 | 1,99% | 189,00 |